EPA:AASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.18	60.18	59.65	59.84	-	-0.86%	15,825
Sep 22, 2026	59.77	60.45	59.41	60.36	60.36	0.78%	43,891
Sep 21, 2026	59.29	59.89	59.22	59.89	59.89	3.19%	30,996
Sep 18, 2026	58.27	58.36	58.00	58.04	58.04	-0.24%	36,546
Sep 17, 2026	57.34	58.18	57.30	58.18	58.18	1.57%	22,228
Sep 16, 2026	57.19	57.45	57.00	57.28	57.28	1.24%	19,654
Sep 15, 2026	56.82	56.96	56.45	56.58	56.58	-0.68%	12,776
Sep 14, 2026	57.21	57.31	56.63	56.97	56.97	-2.38%	17,733
Sep 11, 2026	57.90	58.38	57.85	58.36	58.36	1.16%	10,672
Sep 10, 2026	58.69	58.69	57.42	57.69	57.69	-1.94%	74,967
Sep 9, 2026	59.20	59.20	58.51	58.83	58.83	-0.56%	14,227
Sep 8, 2026	58.97	59.19	58.50	59.16	59.16	0.22%	28,181
Sep 7, 2026	59.20	59.28	58.85	59.03	59.03	0.68%	8,515
Sep 4, 2026	57.81	58.63	57.79	58.63	58.63	2.07%	33,606
Sep 3, 2026	57.07	57.44	56.90	57.44	57.44	-0.24%	18,721
Sep 2, 2026	57.16	57.58	56.75	57.58	57.58	-0.43%	20,834
Sep 1, 2026	58.30	58.40	57.55	57.83	57.83	0.40%	17,696
Aug 31, 2026	57.92	57.98	57.51	57.60	57.60	-0.98%	6,419
Aug 28, 2026	57.92	58.23	57.82	58.17	58.17	0.73%	13,071
Aug 27, 2026	57.88	58.00	57.47	57.75	57.75	0.42%	9,567
Aug 26, 2026	57.59	57.60	57.35	57.51	57.51	0.52%	7,269
Aug 25, 2026	56.74	57.21	56.62	57.21	57.21	1.80%	41,181
Aug 24, 2026	56.52	56.66	55.90	56.20	56.20	-2.04%	7,889
Aug 21, 2026	57.61	57.75	57.20	57.37	57.37	1.27%	9,485
Aug 20, 2026	57.04	57.04	56.10	56.65	56.65	0.30%	12,623
Aug 19, 2026	56.35	57.03	56.20	56.48	56.48	0.11%	14,850
Aug 18, 2026	57.44	57.52	56.30	56.42	56.42	-4.01%	13,124
Aug 17, 2026	58.26	58.78	58.15	58.78	58.78	2.12%	12,331
Aug 14, 2026	57.86	58.03	57.50	57.56	57.56	-0.69%	4,879
Aug 13, 2026	57.56	58.13	57.37	57.96	57.96	0.78%	16,353
Aug 12, 2026	56.98	57.63	56.92	57.51	57.51	1.55%	11,054
Aug 11, 2026	56.20	56.79	56.10	56.63	56.63	1.02%	8,414
Aug 10, 2026	56.30	56.39	55.93	56.06	56.06	-0.51%	16,063
Aug 7, 2026	56.03	56.72	55.89	56.35	56.35	-0.16%	14,282
Aug 6, 2026	55.79	56.48	55.45	56.44	56.44	-0.77%	22,803
Aug 5, 2026	56.99	57.10	56.53	56.88	56.88	0.12%	25,496
Aug 4, 2026	55.79	56.81	55.56	56.81	56.81	3.03%	21,609
Aug 3, 2026	55.72	55.75	54.49	55.14	55.14	-0.33%	25,972
Jul 31, 2026	56.27	56.58	55.10	55.32	55.32	1.97%	16,562
Jul 30, 2026	52.65	54.33	52.36	54.25	54.25	2.17%	34,126
Jul 29, 2026	53.32	53.80	52.83	53.10	53.10	-2.32%	48,180
Jul 28, 2026	54.11	54.36	53.48	54.36	54.36	-1.07%	21,591
Jul 27, 2026	56.28	56.42	54.92	54.95	54.95	-1.40%	10,878
Jul 24, 2026	55.94	56.30	55.31	55.73	55.73	-0.99%	26,640
Jul 23, 2026	57.25	57.43	56.14	56.29	56.29	-1.02%	10,752
Jul 22, 2026	56.37	56.90	56.11	56.87	56.87	-0.63%	20,586
Jul 21, 2026	56.81	57.23	56.66	57.23	57.23	2.67%	17,285
Jul 20, 2026	55.04	55.97	54.91	55.74	55.74	1.38%	27,740
Jul 17, 2026	54.24	54.99	53.63	54.98	54.98	-2.31%	86,311
Jul 16, 2026	56.73	56.75	55.72	56.28	56.28	-1.30%	30,855